Tenaris S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	79.750	79.750	77.800	77.800	69.015	1,201
2023-09-01	79.950	79.950	79.700	79.750	70.745	30
2023-08-31	79.850	80.000	79.850	80.000	70.967	8
2023-08-30	81.300	81.300	81.020	81.020	71.872	11
2023-08-29	80.400	80.600	80.320	80.320	71.251	229
2023-08-28	79.100	79.100	79.100	79.100	70.169	0
2023-08-25	79.660	79.660	79.000	79.100	70.169	9
2023-08-24	79.550	79.660	79.550	79.660	70.665	20
2023-08-23	82.700	82.700	82.700	82.700	73.362	0
2023-08-22	82.700	82.700	82.700	82.700	73.362	0
2023-08-21	82.700	82.700	82.700	82.700	73.362	0
2023-08-18	82.000	82.700	82.000	82.700	73.362	6
2023-08-17	82.800	82.800	82.160	82.160	72.883	347
2023-08-16	82.560	82.560	82.560	82.560	73.238	20
2023-08-15	83.340	83.340	83.340	83.340	73.930	0
2023-08-14	83.340	83.340	83.340	83.340	73.930	21
2023-08-11	81.920	81.920	81.920	81.920	72.670	0
2023-08-10	81.920	81.920	81.920	81.920	72.670	100
2023-08-09	79.990	79.990	79.990	79.990	70.958	0
2023-08-08	79.990	79.990	79.990	79.990	70.958	0
2023-08-07	79.990	79.990	79.990	79.990	70.958	0
2023-08-04	79.990	79.990	79.990	79.990	70.958	1
2023-08-03	79.230	79.230	79.230	79.230	70.284	0
2023-08-02	78.950	79.320	78.940	79.230	70.284	8,100
2023-08-01	77.760	77.760	77.760	77.760	68.980	0
2023-07-31	77.760	77.760	77.760	77.760	68.980	0
2023-07-28	77.760	77.760	77.760	77.760	68.980	0
2023-07-27	77.760	77.760	77.760	77.760	68.980	0
2023-07-26	77.840	77.840	77.760	77.760	68.980	500
2023-07-25	79.030	79.030	79.030	79.030	70.107	1
2023-07-24	78.720	78.720	78.720	78.720	69.832	0
2023-07-21	78.720	78.720	78.720	78.720	69.832	0
2023-07-20	78.720	78.720	78.720	78.720	69.832	1
2023-07-19	77.920	77.920	77.920	77.920	69.122	0
2023-07-18	77.920	77.920	77.920	77.920	69.122	1
2023-07-17	76.400	76.400	76.400	76.400	67.774	0
2023-07-14	76.400	76.400	76.400	76.400	67.774	0
2023-07-13	76.400	76.400	76.400	76.400	67.774	0
2023-07-12	76.400	76.400	76.400	76.400	67.774	30
2023-07-11	74.830	75.040	74.830	75.000	66.532	28
2023-07-10	71.890	71.890	71.890	71.890	63.773	0
2023-07-07	71.890	71.890	71.890	71.890	63.773	0
2023-07-06	71.890	71.890	71.890	71.890	63.773	100
2023-07-05	72.000	72.000	72.000	72.000	63.870	40
2023-07-04	71.300	71.300	68.500	68.500	60.766	540
2023-07-03	72.240	72.240	72.240	72.240	64.083	3
2023-06-30	72.470	72.690	72.240	72.690	64.482	1,550
2023-06-29	66.900	66.900	66.900	66.900	59.346	0
2023-06-28	66.900	66.900	66.900	66.900	59.346	0
2023-06-27	66.900	66.900	66.900	66.900	59.346	0
2023-06-26	66.900	66.900	66.900	66.900	59.346	0
2023-06-23	66.900	66.900	66.900	66.900	59.346	0
2023-06-22	66.900	66.900	66.900	66.900	59.346	7
2023-06-21	68.600	68.600	68.600	68.600	60.854	0
2023-06-20	68.600	68.600	68.600	68.600	60.854	0
2023-06-19	68.600	68.600	68.600	68.600	60.854	0
2023-06-16	68.600	68.600	68.600	68.600	60.854	500
2023-06-15	67.050	67.050	67.050	67.050	59.479	0
2023-06-14	67.050	67.050	67.050	67.050	59.479	10
2023-06-13	67.140	67.140	67.140	67.140	59.559	0

← NewerPage 14 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	3.0338 EUR
2025-11-24	1.5354 EUR
2025-05-19	3.1670 EUR
2024-11-18	1.6343 EUR
2024-05-20	2.0964 EUR
2023-11-20	0.9903 EUR
2023-05-22	1.7117 EUR
2022-11-21	0.8830 EUR
2022-05-23	1.3405 EUR
2021-11-22	0.7324 EUR
2021-05-24	0.7069 EUR
2020-11-23	0.3618 EUR

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.